Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 15.54 | 15.826 | 14.2 | 14.26 | 14.26 | -0.79 (-5.25%) | 2,630,700 |
8 May 2020 | USD | 14.33 | 15.31 | 14.05 | 15.05 | 15.05 | +1.14 (+8.20%) | 2,436,300 |
7 May 2020 | USD | 13.5 | 14.28 | 13.37 | 13.91 | 13.91 | +0.69 (+5.22%) | 2,123,400 |
6 May 2020 | USD | 13.72 | 13.85 | 13.075 | 13.22 | 13.22 | -0.4 (-2.94%) | 1,899,600 |
5 May 2020 | USD | 14.37 | 14.48 | 13.5 | 13.62 | 13.62 | +0.14 (+1.04%) | 1,848,600 |
4 May 2020 | USD | 13.1 | 13.67 | 12.91 | 13.48 | 13.48 | +0.02 (+0.15%) | 1,982,600 |
1 May 2020 | USD | 14.09 | 14.26 | 13.32 | 13.46 | 13.46 | -1.06 (-7.30%) | 1,484,000 |
30 Apr 2020 | USD | 14.4 | 14.818 | 14.04 | 14.52 | 14.52 | -0.39 (-2.62%) | 1,137,200 |
29 Apr 2020 | USD | 14.51 | 15.14 | 14.51 | 14.91 | 14.91 | +0.93 (+6.65%) | 1,841,800 |
28 Apr 2020 | USD | 13.92 | 14.27 | 13.655 | 13.98 | 13.98 | +0.54 (+4.02%) | 1,907,100 |
27 Apr 2020 | USD | 12.39 | 13.85 | 12.39 | 13.44 | 13.44 | +1.13 (+9.18%) | 1,285,900 |
24 Apr 2020 | USD | 12.09 | 12.36 | 11.87 | 12.31 | 12.31 | +0.42 (+3.53%) | 971,300 |
23 Apr 2020 | USD | 11.76 | 12.25 | 11.76 | 11.89 | 11.89 | +0.26 (+2.24%) | 1,743,507 |
22 Apr 2020 | USD | 11.68 | 11.81 | 11.36 | 11.63 | 11.63 | +0.28 (+2.47%) | 1,144,900 |
21 Apr 2020 | USD | 11.04 | 11.4 | 11 | 11.35 | 11.35 | -0.14 (-1.22%) | 1,628,500 |
20 Apr 2020 | USD | 11.38 | 11.97 | 11.18 | 11.49 | 11.49 | -0.43 (-3.61%) | 1,674,600 |
17 Apr 2020 | USD | 11.54 | 12.07 | 11.515 | 11.92 | 11.92 | +0.89 (+8.07%) | 2,198,300 |
16 Apr 2020 | USD | 11.4 | 11.4 | 10.79 | 11.03 | 11.03 | -0.38 (-3.33%) | 2,431,700 |
15 Apr 2020 | USD | 11.47 | 11.65 | 11.03 | 11.41 | 11.41 | -0.78 (-6.40%) | 1,719,200 |
14 Apr 2020 | USD | 12.35 | 12.57 | 11.86 | 12.19 | 12.19 | +0.1 (+0.83%) | 1,617,400 |
13 Apr 2020 | USD | 13.19 | 13.26 | 11.76 | 12.09 | 12.09 | -1.02 (-7.78%) | 2,431,600 |
9 Apr 2020 | USD | 12.84 | 13.19 | 12.51 | 13.11 | 13.11 | +0.97 (+7.99%) | 3,044,600 |
8 Apr 2020 | USD | 11.53 | 12.31 | 11.36 | 12.14 | 12.14 | +0.85 (+7.53%) | 1,581,700 |
7 Apr 2020 | USD | 11.72 | 12.505 | 11.18 | 11.29 | 11.29 | +0.46 (+4.25%) | 3,033,900 |
6 Apr 2020 | USD | 10.38 | 11.08 | 10.34 | 10.83 | 10.83 | +1.24 (+12.93%) | 1,747,700 |
3 Apr 2020 | USD | 9.79 | 9.98 | 9.31 | 9.59 | 9.59 | -0.3 (-3.03%) | 1,679,100 |
2 Apr 2020 | USD | 9.95 | 10.61 | 9.56 | 9.89 | 9.89 | -0.12 (-1.20%) | 1,314,900 |
1 Apr 2020 | USD | 10.19 | 10.31 | 9.55 | 10.01 | 10.01 | -0.71 (-6.62%) | 2,599,000 |
31 Mar 2020 | USD | 10.96 | 11.14 | 10.44 | 10.72 | 10.72 | -0.26 (-2.37%) | 2,444,800 |
30 Mar 2020 | USD | 10.81 | 11.045 | 9.86 | 10.98 | 10.98 | +0.48 (+4.57%) | 2,809,900 |